Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 53.60 | 58.00 | 53.00 | 57.60 | 15,646 | +3.80(+7.06%) |
Oct 30, 2019 | 53.60 | 55.00 | 53.20 | 53.80 | 55,027 | +0.40(+0.75%) |
Oct 29, 2019 | 55.80 | 56.20 | 52.00 | 53.40 | 127,542 | -2.60(-4.64%) |
Oct 28, 2019 | 56.60 | 57.60 | 55.60 | 56.00 | 9,352 | -0.40(-0.71%) |
Oct 25, 2019 | 55.20 | 57.40 | 54.00 | 56.40 | 5,595 | +1.20(+2.17%) |
Oct 24, 2019 | 56.00 | 56.70 | 55.00 | 55.20 | 6,612 | -1.00(-1.78%) |
Oct 23, 2019 | 54.20 | 56.40 | 53.40 | 56.20 | 6,662 | +1.80(+3.31%) |
Oct 22, 2019 | 54.60 | 56.00 | 54.20 | 54.40 | 6,530 | -0.20(-0.37%) |
Oct 21, 2019 | 54.40 | 55.80 | 53.60 | 54.60 | 9,146 | +0.80(+1.49%) |
Oct 18, 2019 | 53.80 | 54.70 | 52.80 | 53.80 | 11,880 | -0.40(-0.74%) |
Oct 17, 2019 | 52.40 | 55.00 | 52.40 | 54.20 | 12,242 | +2.40(+4.63%) |
Oct 16, 2019 | 52.00 | 53.44 | 51.30 | 51.80 | 8,822 | -0.20(-0.38%) |
Oct 15, 2019 | 52.00 | 55.20 | 51.60 | 52.00 | 10,672 | +1.00(+1.96%) |
Oct 14, 2019 | 52.40 | 53.80 | 51.00 | 51.00 | 8,997 | -1.20(-2.30%) |
Oct 11, 2019 | 52.00 | 54.60 | 51.40 | 52.20 | 13,195 | +1.00(+1.95%) |
Oct 10, 2019 | 50.20 | 53.00 | 49.63 | 51.20 | 14,026 | +0.80(+1.59%) |
Oct 09, 2019 | 54.20 | 55.80 | 49.00 | 50.40 | 18,292 | -4.00(-7.35%) |
Oct 08, 2019 | 58.00 | 58.00 | 54.40 | 54.40 | 12,340 | -3.40(-5.88%) |
Oct 07, 2019 | 56.40 | 58.00 | 55.40 | 57.80 | 12,568 | +0.80(+1.40%) |
Oct 04, 2019 | 58.20 | 60.00 | 56.40 | 57.00 | 17,185 | -1.20(-2.06%) |
Oct 03, 2019 | 55.00 | 58.20 | 53.80 | 58.20 | 19,157 | +3.00(+5.43%) |
Oct 02, 2019 | 51.80 | 55.40 | 51.00 | 55.20 | 22,269 | +2.40(+4.55%) |
Oct 01, 2019 | 62.00 | 63.00 | 52.60 | 52.80 | 46,621 | -9.00(-14.56%) |
Sep 30, 2019 | 64.60 | 66.10 | 50.00 | 61.80 | 76,429 | -3.20(-4.92%) |
Sep 27, 2019 | 65.80 | 66.60 | 62.80 | 65.00 | 22,495 | -0.60(-0.91%) |
Sep 26, 2019 | 68.40 | 70.00 | 65.60 | 65.60 | 18,241 | -3.00(-4.37%) |
Sep 25, 2019 | 70.60 | 72.00 | 67.40 | 68.60 | 24,304 | -2.60(-3.65%) |
Sep 24, 2019 | 73.60 | 75.00 | 70.30 | 71.20 | 22,705 | -2.70(-3.65%) |
Sep 23, 2019 | 78.20 | 78.20 | 72.20 | 73.90 | 22,605 | -3.70(-4.77%) |
Sep 20, 2019 | 76.80 | 78.60 | 75.80 | 77.60 | 67,415 | +0.60(+0.78%) |
Sep 19, 2019 | 79.80 | 80.00 | 75.60 | 77.00 | 18,559 | -2.40(-3.02%) |
Sep 18, 2019 | 80.20 | 80.60 | 78.20 | 79.40 | 11,281 | -0.60(-0.75%) |
Sep 17, 2019 | 81.80 | 83.20 | 79.00 | 80.00 | 10,746 | -2.00(-2.44%) |
Sep 16, 2019 | 83.20 | 85.40 | 78.80 | 82.00 | 13,007 | -1.80(-2.15%) |
Sep 13, 2019 | 84.00 | 86.82 | 83.00 | 83.80 | 10,520 | -0.40(-0.48%) |
Sep 12, 2019 | 86.20 | 86.40 | 81.20 | 84.20 | 12,644 | -1.60(-1.86%) |
Sep 11, 2019 | 87.20 | 88.20 | 83.20 | 85.80 | 18,872 | -1.00(-1.15%) |
Sep 10, 2019 | 81.20 | 87.00 | 80.40 | 86.80 | 14,415 | +5.60(+6.90%) |
Sep 09, 2019 | 82.00 | 85.00 | 80.60 | 81.20 | 15,925 | -0.20(-0.25%) |
Sep 06, 2019 | 78.00 | 82.80 | 78.00 | 81.40 | 14,455 | +3.40(+4.36%) |
Sep 05, 2019 | 76.40 | 78.60 | 75.60 | 78.00 | 12,197 | +2.20(+2.90%) |
Sep 04, 2019 | 78.80 | 78.80 | 74.80 | 75.80 | 12,213 | -2.20(-2.82%) |
Sep 03, 2019 | 78.40 | 80.60 | 77.20 | 78.00 | 14,175 | -1.40(-1.76%) |
Aug 30, 2019 | 80.00 | 80.60 | 77.48 | 79.40 | 6,980 | -0.60(-0.75%) |
Aug 29, 2019 | 78.40 | 80.20 | 76.80 | 80.00 | 9,991 | +2.10(+2.70%) |
Aug 28, 2019 | 76.20 | 80.80 | 75.60 | 77.90 | 13,714 | +1.50(+1.96%) |
Aug 27, 2019 | 79.60 | 81.80 | 76.20 | 76.40 | 12,621 | -2.40(-3.05%) |
Aug 26, 2019 | 77.00 | 79.80 | 76.60 | 78.80 | 10,918 | +2.40(+3.14%) |
Aug 23, 2019 | 76.60 | 78.60 | 75.20 | 76.40 | 13,260 | -0.60(-0.78%) |
Aug 22, 2019 | 79.40 | 81.00 | 76.40 | 77.00 | 6,084 | -2.40(-3.02%) |
Aug 21, 2019 | 79.60 | 82.20 | 78.40 | 79.40 | 15,348 | +0.00(+0.00%) |
Aug 20, 2019 | 82.80 | 83.40 | 78.40 | 79.40 | 7,286 | -2.60(-3.17%) |
Aug 19, 2019 | 80.20 | 82.70 | 80.00 | 82.00 | 16,333 | +1.80(+2.24%) |
Aug 16, 2019 | 78.60 | 81.00 | 78.10 | 80.20 | 9,975 | +2.20(+2.82%) |
Aug 15, 2019 | 77.00 | 78.60 | 74.40 | 78.00 | 10,506 | +0.60(+0.78%) |
Aug 14, 2019 | 76.80 | 79.40 | 76.00 | 77.40 | 12,590 | -1.00(-1.28%) |
Aug 13, 2019 | 76.80 | 81.60 | 76.57 | 78.40 | 8,734 | +0.20(+0.26%) |
Aug 12, 2019 | 72.60 | 79.80 | 72.20 | 78.20 | 16,703 | +5.80(+8.01%) |
Aug 09, 2019 | 73.20 | 76.60 | 70.40 | 72.40 | 22,530 | -4.80(-6.22%) |
Aug 08, 2019 | 78.20 | 81.00 | 76.60 | 77.20 | 18,445 | -0.40(-0.52%) |
Aug 07, 2019 | 79.00 | 79.60 | 75.20 | 77.60 | 7,040 | -2.00(-2.51%) |
Aug 06, 2019 | 71.20 | 79.80 | 71.20 | 79.60 | 18,039 | +8.40(+11.80%) |
Aug 05, 2019 | 82.00 | 82.00 | 69.00 | 71.20 | 28,244 | -12.60(-15.04%) |
Aug 02, 2019 | 84.20 | 84.50 | 82.80 | 83.80 | 9,695 | -0.80(-0.95%) |